stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,185800,222116036,1187,1187,1187,1187,2125
20240306,185700,222116036,1187,1187,1187,1187,0
20240306,185600,222116036,1187,1187,1187,1187,0
20240306,185500,222116036,1187,1187,1187,1187,0
20240306,185400,222116036,1187,1187,1187,1187,0
20240306,185300,222116036,1187,1187,1187,1187,0
20240306,185200,222116036,1187,1187,1187,1187,0
20240306,185100,222116036,1187,1187,1187,1187,0
20240306,185000,222116036,1187,1187,1187,1187,0
20240306,184900,222116036,1187,1187,1187,1187,0
20240306,184800,222116036,1187,1187,1187,1187,0
20240306,184700,222116036,1187,1187,1187,1187,0
20240306,184600,222116036,1187,1187,1187,1187,0
20240306,184500,222116036,1187,1187,1187,1187,0
20240306,184400,222116036,1187,1187,1187,1187,0
20240306,184300,222116036,1187,1187,1187,1187,0
20240306,184200,222116036,1187,1187,1187,1187,0
20240306,184100,222116036,1187,1187,1187,1187,0
20240306,184000,222116036,1187,1187,1187,1187,0
20240306,183900,222116036,1187,1187,1187,1187,0
20240306,183800,222116036,1187,1187,1187,1187,0
20240306,183700,222116036,1187,1187,1187,1187,0
20240306,183600,222116036,1187,1187,1187,1187,0
20240306,183500,222116036,1187,1187,1187,1187,0
20240306,183400,222116036,1187,1187,1187,1187,0
20240306,183300,222116036,1187,1187,1187,1187,0
20240306,183200,222116036,1187,1187,1187,1187,0
20240306,183100,222116036,1187,1187,1187,1187,0
20240306,183000,222116036,1187,1187,1187,1187,0
20240306,182900,222116036,1187,1187,1187,1187,0
20240306,182800,222116036,1187,1187,1187,1187,2125
20240306,182700,222116036,1187,1187,1187,1187,0
20240306,182600,222116036,1187,1187,1187,1187,0
20240306,182500,222116036,1187,1187,1187,1187,0
20240306,182400,222116036,1187,1187,1187,1187,0
20240306,182300,222116036,1187,1187,1187,1187,0
20240306,182200,222116036,1187,1187,1187,1187,0
20240306,182100,222116036,1187,1187,1187,1187,0
20240306,182000,222116036,1187,1187,1187,1187,0
20240306,181900,222116036,1187,1187,1187,1187,0
20240306,181800,222116036,1187,1187,1187,1187,0
20240306,181700,222116036,1187,1187,1187,1187,0
20240306,181600,222116036,1187,1187,1187,1187,0
20240306,181500,222116036,1187,1187,1187,1187,0
20240306,181400,222116036,1187,1187,1187,1187,0
20240306,181300,222116036,1187,1187,1187,1187,0
20240306,181200,222116036,1187,1187,1187,1187,0
20240306,181100,222116036,1187,1187,1187,1187,0
20240306,181000,222116036,1187,1187,1187,1187,0
20240306,180900,222116036,1187,1187,1187,1187,0
20240306,180800,222116036,1187,1187,1187,1187,0
20240306,180700,222116036,1187,1187,1187,1187,0
20240306,180600,222116036,1187,1187,1187,1187,0
20240306,180500,222116036,1187,1187,1187,1187,0
20240306,180400,222116036,1187,1187,1187,1187,0
20240306,180300,222116036,1187,1187,1187,1187,0
20240306,180200,222116036,1187,1187,1187,1187,0
20240306,180100,222116036,1187,1187,1187,1187,0
20240306,180000,222116036,1187,1187,1187,1187,0
20240306,175900,222116036,1187,1187,1187,1187,0
20240306,175800,222116036,1187,1187,1187,1187,2125
20240306,175700,222116036,1187,1187,1187,1187,0
20240306,175600,222116036,1187,1187,1187,1187,0
20240306,175500,222116036,1187,1187,1187,1187,0
20240306,175400,222116036,1187,1187,1187,1187,0
20240306,175300,222116036,1187,1187,1187,1187,0
20240306,175200,222116036,1187,1187,1187,1187,0
20240306,175100,222116036,1187,1187,1187,1187,0
20240306,175000,222116036,1187,1187,1187,1187,0
20240306,174900,222116036,1187,1187,1187,1187,0
20240306,174800,222116036,1187,1187,1187,1187,0
20240306,174700,222116036,1187,1187,1187,1187,0
20240306,174600,222116036,1187,1187,1187,1187,0
20240306,174500,222116036,1187,1187,1187,1187,0
20240306,174400,222116036,1187,1187,1187,1187,0
20240306,174300,222116036,1187,1187,1187,1187,0
20240306,174200,222116036,1187,1187,1187,1187,0
20240306,174100,222116036,1187,1187,1187,1187,0
20240306,174000,222116036,1187,1187,1187,1187,0
20240306,173900,222116036,1187,1187,1187,1187,0
20240306,173800,222116036,1187,1187,1187,1187,0
20240306,173700,222116036,1187,1187,1187,1187,0
20240306,173600,222116036,1187,1187,1187,1187,0
20240306,173500,222116036,1187,1187,1187,1187,0
20240306,173400,222116036,1187,1187,1187,1187,0
20240306,173300,222116036,1187,1187,1187,1187,0
20240306,173200,222116036,1187,1187,1187,1187,0
20240306,173100,222116036,1187,1187,1187,1187,0
20240306,173000,222116036,1187,1187,1187,1187,0
20240306,172900,222116036,1187,1187,1187,1187,0
20240306,172800,222116036,1187,1187,1187,1187,2125
20240306,172700,222116036,1187,1187,1187,1187,0
20240306,172600,222116036,1187,1187,1187,1187,0
20240306,172500,222116036,1187,1187,1187,1187,0
20240306,172400,222116036,1187,1187,1187,1187,0
20240306,172300,222116036,1187,1187,1187,1187,0
20240306,172200,222116036,1187,1187,1187,1187,0
20240306,172100,222116036,1187,1187,1187,1187,0
20240306,172000,222116036,1187,1187,1187,1187,0
20240306,171900,222116036,1187,1187,1187,1187,0
20240306,171800,222116036,1187,1187,1187,1187,0
20240306,171700,222116036,1187,1187,1187,1187,0
20240306,171600,222116036,1187,1187,1187,1187,0
20240306,171500,222116036,1187,1187,1187,1187,0
20240306,171400,222116036,1187,1187,1187,1187,0
20240306,171300,222116036,1187,1187,1187,1187,0
20240306,171200,222116036,1187,1187,1187,1187,0
20240306,171100,222116036,1187,1187,1187,1187,0
20240306,171000,222116036,1187,1187,1187,1187,0
20240306,170900,222116036,1187,1187,1187,1187,0
20240306,170800,222116036,1187,1187,1187,1187,0
20240306,170700,222116036,1187,1187,1187,1187,0
20240306,170600,222116036,1187,1187,1187,1187,0
20240306,170500,222116036,1187,1187,1187,1187,0
20240306,170400,222116036,1187,1187,1187,1187,0
20240306,170300,222116036,1187,1187,1187,1187,0
20240306,170200,222116036,1187,1187,1187,1187,0
20240306,170100,222116036,1187,1187,1187,1187,0
20240306,170000,222116036,1187,1187,1187,1187,0
20240306,165900,222116036,1187,1187,1187,1187,0
20240306,165800,222116036,1187,1187,1187,1187,2125
20240306,165700,222116036,1187,1187,1187,1187,0
20240306,165600,222116036,1187,1187,1187,1187,0
20240306,165500,222116036,1187,1187,1187,1187,0
20240306,165400,222116036,1187,1187,1187,1187,0
20240306,165300,222116036,1187,1187,1187,1187,0
20240306,165200,222116036,1187,1187,1187,1187,0
20240306,165100,222116036,1187,1187,1187,1187,0
20240306,165000,222116036,1187,1187,1187,1187,0
20240306,164900,222116036,1187,1187,1187,1187,0
20240306,164800,222116036,1187,1187,1187,1187,0
20240306,164700,222116036,1187,1187,1187,1187,0
20240306,164600,222116036,1187,1187,1187,1187,0
20240306,164500,222116036,1187,1187,1187,1187,0
20240306,164400,222116036,1187,1187,1187,1187,0
20240306,164300,222116036,1187,1187,1187,1187,0
20240306,164200,222116036,1187,1187,1187,1187,0
20240306,164100,222116036,1187,1187,1187,1187,0
20240306,164000,222116036,1187,1187,1187,1187,0
20240306,163900,222116036,1187,1187,1187,1187,0
20240306,163800,222116036,1187,1187,1187,1187,0
20240306,163700,222116036,1187,1187,1187,1187,0
20240306,163600,222116036,1187,1187,1187,1187,0
20240306,163500,222116036,1187,1187,1187,1187,0
20240306,163400,222116036,1187,1187,1187,1187,0
20240306,163300,222116036,1187,1187,1187,1187,0
20240306,163200,222116036,1187,1187,1187,1187,0
20240306,163100,222116036,1187,1187,1187,1187,0
20240306,163000,222116036,1187,1187,1187,1187,0
20240306,162900,222116036,1187,1187,1187,1187,0
20240306,162800,222116036,1187,1187,1187,1187,2125
20240306,162700,222116036,1187,1187,1187,1187,0
20240306,162600,222116036,1187,1187,1187,1187,0
20240306,162500,222116036,1187,1187,1187,1187,0
20240306,162400,222116036,1187,1187,1187,1187,0
20240306,162300,222116036,1187,1187,1187,1187,0
20240306,162200,222116036,1187,1187,1187,1187,0
20240306,162100,222116036,1187,1187,1187,1187,0
20240306,162000,222116036,1187,1187,1187,1187,0
20240306,161900,222116036,1187,1187,1187,1187,0
20240306,161800,222116036,1187,1187,1187,1187,0
20240306,161700,222116036,1187,1187,1187,1187,0
20240306,161600,222116036,1187,1187,1187,1187,0
20240306,161500,222116036,1187,1187,1187,1187,0
20240306,161400,222116036,1187,1187,1187,1187,0
20240306,161300,222116036,1187,1187,1187,1187,0
20240306,161200,222116036,1187,1187,1187,1187,0
20240306,161100,222116036,1187,1187,1187,1187,0
20240306,161000,222116036,1187,1187,1187,1187,0
20240306,160900,222116036,1187,1187,1187,1187,0
20240306,160800,222116036,1187,1187,1187,1187,0
20240306,160700,222116036,1187,1187,1187,1187,0
20240306,160600,222116036,1187,1187,1187,1187,0
20240306,160500,222116036,1187,1187,1187,1187,0
20240306,160400,222116036,1187,1187,1187,1187,0
20240306,160300,222116036,1187,1187,1187,1187,0
20240306,160200,222116036,1187,1187,1187,1187,0
20240306,160100,222116036,1187,1187,1187,1187,0
20240306,160000,222116036,1187,1187,1187,1187,0
20240306,155900,222116036,1187,1187,1187,1187,0
20240306,155800,222116036,1187,1187,1187,1187,2125
20240306,155700,222116036,1187,1187,1187,1187,0
20240306,155600,222116036,1187,1187,1187,1187,0
20240306,155500,222116036,1187,1187,1187,1187,0
20240306,155400,222116036,1187,1187,1187,1187,0
20240306,155300,222116036,1187,1187,1187,1187,0
20240306,155200,222116036,1187,1187,1187,1187,0
20240306,155100,222116036,1187,1187,1187,1187,0
20240306,155000,222116036,1187,1187,1187,1187,0
20240306,154900,222116036,1187,1187,1187,1187,0
20240306,154800,222116036,1187,1187,1187,1187,0
20240306,154700,222116036,1187,1187,1187,1187,0
20240306,154600,222116036,1187,1187,1187,1187,0
20240306,154500,222116036,1187,1187,1187,1187,0
20240306,154400,222116036,1187,1187,1187,1187,0
20240306,154300,222116036,1187,1187,1187,1187,0
20240306,154200,222116036,1187,1187,1187,1187,0
20240306,154100,222116036,1187,1187,1187,1187,0
20240306,154000,222116036,1187,1187,1187,1187,0
20240306,153900,222116036,1187,1187,1187,1187,0
20240306,153800,222116036,1187,1187,1187,1187,0
20240306,153700,222116036,1187,1187,1187,1187,0
20240306,153600,222116036,1187,1187,1187,1187,0
20240306,153500,222116036,1187,1187,1187,1187,0
20240306,153400,222116036,1187,1187,1187,1187,0
20240306,153300,222116036,1187,1187,1187,1187,0
20240306,153200,222116036,1187,1187,1187,1187,0
20240306,153100,222116036,1187,1187,1187,1187,0
20240306,153000,222116036,1187,1187,1187,1187,2125
20240306,152900,219593661,1192,1192,1192,1192,0
20240306,152800,219593661,1192,1192,1192,1192,0
20240306,152700,219593661,1192,1192,1192,1192,0
20240306,152600,219593661,1192,1192,1192,1192,0
20240306,152500,219593661,1192,1192,1192,1192,0
20240306,152400,219593661,1192,1192,1192,1192,0
20240306,152300,219593661,1192,1192,1192,1192,0
20240306,152200,219593661,1192,1192,1192,1192,0
20240306,152100,219593661,1192,1192,1192,1192,0
20240306,152000,219593661,1192,1192,1192,1192,0
20240306,151900,219593661,1192,1192,1192,1192,1
20240306,151800,219592469,1198,1198,1198,1198,30
20240306,151700,219556529,1198,1194,1198,1194,3
20240306,151600,219552941,1182,1198,1198,1182,13297
20240306,151500,203779931,1199,1200,1200,1199,962
20240306,151400,202625532,1200,1200,1200,1200,0
20240306,151300,202625532,1200,1200,1200,1200,725
20240306,151200,201755532,1200,1200,1200,1200,0
20240306,151100,201755532,1200,1199,1200,1199,3
20240306,151000,201751934,1200,1201,1201,1200,536
20240306,150900,201108614,1206,1206,1206,1206,0
20240306,150800,201108614,1206,1206,1206,1206,0
20240306,150700,201108614,1206,1206,1206,1206,0
20240306,150600,201108614,1206,1206,1206,1206,0
20240306,150500,201108614,1206,1206,1206,1206,0
20240306,150400,201108614,1206,1206,1206,1206,0
20240306,150300,201108614,1206,1206,1206,1206,0
20240306,150200,201108614,1206,1206,1206,1206,0
20240306,150100,201108614,1206,1206,1206,1206,1001
20240306,150000,199901408,1206,1206,1206,1206,8
20240306,145900,199891760,1208,1208,1208,1208,0
20240306,145800,199891760,1208,1208,1208,1208,0
20240306,145700,199891760,1208,1208,1208,1208,0
20240306,145600,199891760,1208,1204,1209,1204,285
20240306,145500,199547205,1191,1208,1208,1191,7661
20240306,145400,190373033,1209,1209,1209,1209,24
20240306,145300,190344017,1209,1209,1209,1209,3
20240306,145200,190340390,1208,1208,1208,1208,0
20240306,145100,190340390,1208,1208,1208,1208,13
20240306,145000,190324686,1208,1208,1208,1208,0
20240306,144900,190324686,1208,1208,1208,1208,1
20240306,144800,190323478,1210,1210,1210,1210,0
20240306,144700,190323478,1210,1210,1210,1210,0
20240306,144600,190323478,1210,1210,1210,1210,1
20240306,144500,190322268,1208,1208,1208,1208,288
20240306,144400,189974364,1208,1208,1208,1208,18
20240306,144300,189952620,1209,1209,1209,1209,500
20240306,144200,189348120,1201,1201,1201,1201,0
20240306,144100,189348120,1201,1201,1201,1201,0
20240306,144000,189348120,1201,1201,1201,1201,0
20240306,143900,189348120,1201,1201,1201,1201,0
20240306,143800,189348120,1201,1201,1201,1201,0
20240306,143700,189348120,1201,1201,1201,1201,500
20240306,143600,188747620,1201,1201,1201,1201,150
20240306,143500,188567470,1209,1209,1209,1209,0
20240306,143400,188567470,1209,1209,1209,1209,0
20240306,143300,188567470,1209,1209,1209,1209,0
20240306,143200,188567470,1209,1209,1209,1209,194
20240306,143100,188332924,1209,1201,1209,1201,11022
20240306,143000,175007383,1209,1209,1209,1209,0
20240306,142900,175007383,1209,1209,1209,1209,0
20240306,142800,175007383,1209,1201,1209,1201,334
20240306,142700,174603602,1202,1202,1202,1202,333
20240306,142600,174203336,1202,1202,1202,1202,0
20240306,142500,174203336,1202,1204,1204,1202,400
20240306,142400,173722088,1204,1204,1204,1204,756
20240306,142300,172811864,1204,1204,1204,1204,0
20240306,142200,172811864,1204,1204,1204,1204,0
20240306,142100,172811864,1204,1204,1204,1204,0
20240306,142000,172811864,1204,1210,1210,1204,4
20240306,141900,172807030,1210,1210,1210,1210,653
20240306,141800,172016900,1210,1211,1213,1210,1842
20240306,141700,169784205,1211,1210,1212,1210,1694
20240306,141600,167734193,1210,1197,1210,1197,14397
20240306,141500,150386920,1197,1199,1199,1197,3195
20240306,141400,146560345,1204,1205,1205,1204,4
20240306,141300,146555527,1206,1200,1206,1200,654
20240306,141200,145770719,1199,1199,1199,1199,1569
20240306,141100,143889488,1200,1200,1200,1200,79
20240306,141000,143794688,1200,1200,1200,1200,1892
20240306,140900,141524288,1200,1201,1201,1200,535
20240306,140800,140881758,1201,1201,1201,1200,235
20240306,140700,140599681,1205,1206,1206,1205,506
20240306,140600,139989645,1206,1205,1206,1205,852
20240306,140500,138962438,1205,1198,1205,1198,3202
20240306,140400,135121269,1197,1197,1197,1197,0
20240306,140300,135121269,1197,1197,1197,1197,0
20240306,140200,135121269,1197,1197,1197,1197,0
20240306,140100,135121269,1197,1198,1198,1197,561
20240306,140000,134449564,1197,1197,1197,1197,0
20240306,135900,134449564,1197,1197,1197,1197,50
20240306,135800,134389714,1198,1198,1198,1198,0
20240306,135700,134389714,1198,1198,1198,1198,198
20240306,135600,134152510,1198,1198,1198,1198,0
20240306,135500,134152510,1198,1203,1203,1198,716
20240306,135400,133292242,1204,1204,1204,1204,0
20240306,135300,133292242,1204,1204,1204,1204,1
20240306,135200,133291038,1197,1198,1198,1197,68
20240306,135100,133209639,1198,1198,1198,1198,0
20240306,135000,133209639,1198,1198,1198,1198,0
20240306,134900,133209639,1198,1198,1198,1198,124
20240306,134800,133061087,1204,1204,1204,1204,410
20240306,134700,132567447,1204,1204,1204,1204,820
20240306,134600,131580167,1204,1204,1204,1204,0
20240306,134500,131580167,1204,1205,1205,1204,2
20240306,134400,131577758,1205,1205,1205,1205,0
20240306,134300,131577758,1205,1205,1205,1205,0
20240306,134200,131577758,1205,1205,1205,1205,1052
20240306,134100,130310098,1205,1205,1205,1205,0
20240306,134000,130310098,1205,1205,1205,1205,0
20240306,133900,130310098,1205,1204,1205,1204,2
20240306,133800,130307689,1206,1206,1206,1206,0
20240306,133700,130307689,1206,1205,1206,1205,1250
20240306,133600,128800382,1205,1205,1205,1205,0
20240306,133500,128800382,1205,1205,1205,1205,0
20240306,133400,128800382,1205,1204,1205,1204,104
20240306,133300,128675066,1205,1205,1205,1205,400
20240306,133200,128193066,1205,1205,1205,1205,0
20240306,133100,128193066,1205,1205,1205,1205,0
20240306,133000,128193066,1205,1205,1205,1205,0
20240306,132900,128193066,1205,1204,1205,1204,1320
20240306,132800,126603002,1204,1204,1204,1204,1
20240306,132700,126601798,1204,1204,1204,1204,0
20240306,132600,126601798,1204,1204,1204,1204,0
20240306,132500,126601798,1204,1204,1204,1202,5005
20240306,132400,120575783,1204,1204,1204,1204,0
20240306,132300,120575783,1204,1203,1204,1203,4
20240306,132200,120570968,1205,1205,1205,1205,0
20240306,132100,120570968,1205,1205,1205,1205,12
20240306,132000,120556508,1205,1198,1206,1195,2828
20240306,131900,117163640,1198,1198,1198,1198,1
20240306,131800,117162442,1198,1198,1198,1198,0
20240306,131700,117162442,1198,1198,1198,1198,60
20240306,131600,117090562,1198,1198,1198,1198,0
20240306,131500,117090562,1198,1198,1198,1198,10
20240306,131400,117078582,1198,1198,1198,1198,503
20240306,131300,116475988,1198,1193,1198,1193,293
20240306,131200,116126254,1192,1192,1192,1192,0
20240306,131100,116126254,1192,1197,1198,1192,538
20240306,131000,115481760,1200,1200,1200,1200,0
20240306,130900,115481760,1200,1200,1200,1200,0
20240306,130800,115481760,1200,1199,1200,1199,103
20240306,130700,115358258,1201,1201,1202,1201,106
20240306,130600,115230942,1202,1202,1202,1202,9
20240306,130500,115220124,1191,1202,1202,1191,992
20240306,130400,114029508,1193,1203,1203,1193,178
20240306,130300,113817068,1203,1203,1203,1203,1
20240306,130200,113815865,1203,1204,1204,1203,2490
20240306,130100,110817982,1204,1195,1204,1195,1039
20240306,130000,109574926,1206,1192,1206,1192,5001
20240306,125900,103572674,1186,1186,1186,1186,0
20240306,125800,103572674,1186,1186,1186,1186,0
20240306,125700,103572674,1186,1186,1186,1186,0
20240306,125600,103572674,1186,1186,1186,1186,0
20240306,125500,103572674,1186,1188,1188,1186,608
20240306,125400,102851424,1193,1193,1193,1193,0
20240306,125300,102851424,1193,1193,1193,1193,0
20240306,125200,102851424,1193,1193,1193,1193,0
20240306,125100,102851424,1193,1193,1193,1193,0
20240306,125000,102851424,1193,1193,1193,1193,0
20240306,124900,102851424,1193,1193,1193,1193,100
20240306,124800,102732124,1194,1194,1194,1194,100
20240306,124700,102612724,1195,1195,1195,1195,0
20240306,124600,102612724,1195,1187,1195,1186,1071
20240306,124500,101332981,1185,1185,1185,1185,0
20240306,124400,101332981,1185,1185,1185,1185,0
20240306,124300,101332981,1185,1185,1185,1185,0
20240306,124200,101332981,1185,1185,1185,1185,0
20240306,124100,101332981,1185,1185,1185,1185,0
20240306,124000,101332981,1185,1185,1185,1185,0
20240306,123900,101332981,1185,1185,1185,1185,0
20240306,123800,101332981,1185,1185,1185,1185,0
20240306,123700,101332981,1185,1185,1185,1185,0
20240306,123600,101332981,1185,1185,1185,1185,0
20240306,123500,101332981,1185,1185,1185,1185,0
20240306,123400,101332981,1185,1191,1191,1185,4001
20240306,123300,96577576,1192,1192,1192,1192,0
20240306,123200,96577576,1192,1192,1192,1192,0
20240306,123100,96577576,1192,1192,1192,1192,0
20240306,123000,96577576,1192,1192,1192,1192,0
20240306,122900,96577576,1192,1192,1192,1192,0
20240306,122800,96577576,1192,1192,1192,1192,0
20240306,122700,96577576,1192,1190,1192,1190,12
20240306,122600,96563286,1192,1190,1192,1190,13
20240306,122500,96547808,1191,1191,1191,1191,250
20240306,122400,96250058,1191,1191,1191,1191,0
20240306,122300,96250058,1191,1190,1191,1190,3
20240306,122200,96246487,1190,1190,1190,1190,2
20240306,122100,96244107,1191,1190,1191,1190,65
20240306,122000,96166721,1189,1189,1189,1189,0
20240306,121900,96166721,1189,1189,1189,1189,22
20240306,121800,96140563,1189,1189,1189,1189,4
20240306,121700,96135807,1189,1189,1189,1189,16
20240306,121600,96116783,1190,1190,1190,1190,116
20240306,121500,95978743,1190,1190,1190,1190,1039
20240306,121400,94742333,1190,1190,1190,1190,31
20240306,121300,94705443,1193,1193,1193,1193,50
20240306,121200,94645793,1194,1194,1194,1194,811
20240306,121100,93677459,1195,1195,1195,1195,50
20240306,121000,93617709,1190,1190,1190,1190,0
20240306,120900,93617709,1190,1190,1190,1190,0
20240306,120800,93617709,1190,1190,1190,1190,150
20240306,120700,93439209,1190,1190,1190,1190,2484
20240306,120600,90483249,1190,1191,1191,1190,650
20240306,120500,89709748,1190,1190,1190,1190,0
20240306,120400,89709748,1190,1190,1190,1190,0
20240306,120300,89709748,1190,1190,1190,1190,0
20240306,120200,89709748,1190,1191,1191,1190,85
20240306,120100,89608597,1190,1191,1191,1190,2000
20240306,120000,87227534,1190,1190,1190,1190,0
20240306,115900,87227534,1190,1190,1190,1190,0
20240306,115800,87227534,1190,1191,1191,1190,1749
20240306,115700,85146149,1191,1191,1191,1191,0
20240306,115600,85146149,1191,1191,1191,1191,201
20240306,115500,84906758,1191,1192,1192,1191,841
20240306,115400,83905092,1192,1192,1192,1192,0
20240306,115300,83905092,1192,1192,1192,1192,0
20240306,115200,83905092,1192,1192,1192,1192,0
20240306,115100,83905092,1192,1192,1192,1192,0
20240306,115000,83905092,1192,1192,1192,1192,1
20240306,114900,83903900,1196,1196,1196,1196,0
20240306,114800,83903900,1196,1196,1196,1196,0
20240306,114700,83903900,1196,1196,1196,1196,0
20240306,114600,83903900,1196,1196,1196,1196,0
20240306,114500,83903900,1196,1196,1196,1196,0
20240306,114400,83903900,1196,1196,1196,1196,0
20240306,114300,83903900,1196,1196,1196,1196,8
20240306,114200,83894332,1196,1196,1196,1196,12
20240306,114100,83879980,1191,1196,1196,1191,1000
20240306,114000,82685901,1196,1196,1196,1196,16
20240306,113900,82666765,1196,1196,1196,1196,0
20240306,113800,82666765,1196,1196,1196,1196,0
20240306,113700,82666765,1196,1196,1196,1196,0
20240306,113600,82666765,1196,1196,1196,1196,7
20240306,113500,82658393,1196,1196,1196,1196,0
20240306,113400,82658393,1196,1196,1196,1196,0
20240306,113300,82658393,1196,1196,1196,1196,0
20240306,113200,82658393,1196,1196,1196,1196,0
20240306,113100,82658393,1196,1196,1196,1196,0
20240306,113000,82658393,1196,1196,1196,1196,0
20240306,112900,82658393,1196,1196,1196,1196,0
20240306,112800,82658393,1196,1197,1197,1196,18
20240306,112700,82636864,1197,1197,1197,1197,0
20240306,112600,82636864,1197,1197,1197,1197,0
20240306,112500,82636864,1197,1197,1197,1197,0
20240306,112400,82636864,1197,1197,1197,1197,47
20240306,112300,82580605,1200,1200,1200,1200,0
20240306,112200,82580605,1200,1198,1200,1198,981
20240306,112100,81404767,1197,1197,1197,1197,0
20240306,112000,81404767,1197,1198,1198,1197,12
20240306,111900,81390398,1200,1200,1200,1200,0
20240306,111800,81390398,1200,1200,1200,1200,3
20240306,111700,81386798,1200,1200,1200,1200,16
20240306,111600,81367598,1198,1198,1198,1198,2
20240306,111500,81365202,1198,1198,1198,1198,2
20240306,111400,81362806,1198,1200,1200,1198,68
20240306,111300,81281210,1200,1200,1200,1200,0
20240306,111200,81281210,1200,1200,1200,1200,0
20240306,111100,81281210,1200,1200,1200,1200,0
20240306,111000,81281210,1200,1200,1200,1200,0
20240306,110900,81281210,1200,1200,1200,1200,0
20240306,110800,81281210,1200,1200,1200,1200,6
20240306,110700,81274010,1200,1200,1200,1200,23
20240306,110600,81246410,1200,1200,1200,1200,3
20240306,110500,81242810,1200,1202,1203,1200,103
20240306,110400,81118965,1204,1204,1204,1204,0
20240306,110300,81118965,1204,1204,1204,1204,0
20240306,110200,81118965,1204,1204,1204,1204,0
20240306,110100,81118965,1204,1204,1204,1204,20
20240306,110000,81094885,1198,1198,1198,1198,0
20240306,105900,81094885,1198,1198,1198,1198,0
20240306,105800,81094885,1198,1198,1198,1198,0
20240306,105700,81094885,1198,1198,1198,1198,580
20240306,105600,80400045,1205,1205,1205,1205,0
20240306,105500,80400045,1205,1205,1205,1205,0
20240306,105400,80400045,1205,1198,1205,1197,144
20240306,105300,80227517,1205,1204,1205,1204,3
20240306,105200,80223903,1205,1205,1206,1205,3
20240306,105100,80220287,1205,1204,1205,1204,2
20240306,105000,80217878,1195,1206,1206,1195,2328
20240306,104900,77427161,1206,1206,1206,1206,200
20240306,104800,77185961,1206,1206,1206,1206,0
20240306,104700,77185961,1206,1206,1206,1206,10
20240306,104600,77173901,1207,1207,1207,1207,0
20240306,104500,77173901,1207,1207,1207,1207,7
20240306,104400,77165452,1208,1208,1208,1208,0
20240306,104300,77165452,1208,1208,1208,1208,0
20240306,104200,77165452,1208,1208,1208,1208,0
20240306,104100,77165452,1208,1208,1208,1208,0
20240306,104000,77165452,1208,1208,1208,1208,0
20240306,103900,77165452,1208,1208,1208,1208,0
20240306,103800,77165452,1208,1208,1208,1208,0
20240306,103700,77165452,1208,1208,1208,1208,0
20240306,103600,77165452,1208,1206,1208,1205,243
20240306,103500,76872519,1211,1211,1211,1211,0
20240306,103400,76872519,1211,1209,1211,1209,4204
20240306,103300,71782520,1211,1209,1212,1209,38
20240306,103200,71736517,1206,1208,1208,1205,317
20240306,103100,71353919,1208,1207,1208,1207,31
20240306,103000,71316501,1205,1205,1205,1205,5
20240306,102900,71310476,1204,1204,1204,1204,819
20240306,102800,70324400,1200,1200,1200,1200,0
20240306,102700,70324400,1200,1203,1203,1197,2558
20240306,102600,67259596,1197,1197,1197,1197,0
20240306,102500,67259596,1197,1206,1206,1197,1500
20240306,102400,65457942,1203,1203,1203,1203,0
20240306,102300,65457942,1203,1203,1203,1203,0
20240306,102200,65457942,1203,1203,1203,1203,0
20240306,102100,65457942,1203,1214,1214,1203,1603
20240306,102000,63515113,1215,1215,1215,1215,2832
20240306,101900,60074233,1215,1215,1215,1215,586
20240306,101800,59362243,1215,1215,1215,1215,501
20240306,101700,58753528,1215,1214,1215,1214,3386
20240306,101600,54640925,1214,1209,1214,1209,2000
20240306,101500,52214074,1209,1208,1209,1208,294
20240306,101400,51858921,1208,1208,1208,1208,602
20240306,101300,51131705,1206,1205,1206,1205,7254
20240306,101200,42390529,1204,1202,1204,1202,9206
20240306,101100,31324511,1201,1198,1201,1198,3166
20240306,101000,27528631,1197,1197,1197,1197,0
20240306,100900,27528631,1197,1197,1197,1197,0
20240306,100800,27528631,1197,1197,1197,1197,0
20240306,100700,27528631,1197,1197,1197,1197,0
20240306,100600,27528631,1197,1197,1197,1197,0
20240306,100500,27528631,1197,1197,1197,1197,0
20240306,100400,27528631,1197,1197,1197,1197,0
20240306,100300,27528631,1197,1197,1197,1197,0
20240306,100200,27528631,1197,1197,1197,1197,100
20240306,100100,27408931,1197,1197,1197,1197,26
20240306,100000,27377809,1196,1196,1196,1196,5
20240306,095900,27371829,1196,1196,1196,1196,0
20240306,095800,27371829,1196,1196,1196,1196,0
20240306,095700,27371829,1196,1196,1196,1196,0
20240306,095600,27371829,1196,1196,1196,1196,15
20240306,095500,27353889,1197,1197,1197,1197,20
20240306,095400,27329949,1197,1197,1197,1197,106
20240306,095300,27203067,1198,1198,1198,1198,0
20240306,095200,27203067,1198,1197,1198,1197,38
20240306,095100,27157559,1198,1198,1198,1198,65
20240306,095000,27079689,1198,1198,1198,1198,0
20240306,094900,27079689,1198,1198,1198,1198,2
20240306,094800,27077293,1199,1199,1199,1199,2
20240306,094700,27074895,1199,1199,1199,1199,50
20240306,094600,27014945,1198,1198,1198,1198,0
20240306,094500,27014945,1198,1202,1202,1198,2452
20240306,094400,24073449,1198,1198,1198,1198,0
20240306,094300,24073449,1198,1198,1198,1198,50
20240306,094200,24013549,1198,1199,1199,1198,822
20240306,094100,23028441,1200,1200,1200,1200,669
20240306,094000,22225641,1201,1201,1201,1201,0
20240306,093900,22225641,1201,1201,1201,1201,493
20240306,093800,21633548,1201,1200,1201,1200,47
20240306,093700,21577141,1200,1199,1200,1199,58
20240306,093600,21507589,1199,1199,1199,1199,2
20240306,093500,21505191,1198,1198,1198,1198,93
20240306,093400,21393777,1198,1198,1198,1198,31
20240306,093300,21356639,1198,1198,1198,1198,1
20240306,093200,21355441,1198,1198,1198,1198,56
20240306,093100,21288353,1198,1198,1198,1198,3
20240306,093000,21284759,1198,1196,1198,1196,435
20240306,092900,20764497,1195,1195,1195,1195,0
20240306,092800,20764497,1195,1195,1195,1195,0
20240306,092700,20764497,1195,1195,1195,1195,0
20240306,092600,20764497,1195,1195,1195,1195,0
20240306,092500,20764497,1195,1195,1195,1195,34
20240306,092400,20723867,1195,1194,1195,1194,416
20240306,092300,20226778,1187,1187,1187,1187,2500
20240306,092200,17259278,1186,1187,1187,1186,700
20240306,092100,16429031,1186,1186,1186,1186,0
20240306,092000,16429031,1186,1186,1186,1186,502
20240306,091900,15833659,1187,1188,1188,1187,872
20240306,091800,14798352,1186,1188,1188,1186,3114
20240306,091700,11104740,1186,1190,1190,1186,9
20240306,091600,11094034,1195,1195,1195,1195,1
20240306,091500,11092839,1195,1195,1195,1195,3
20240306,091400,11089254,1185,1185,1185,1185,300
20240306,091300,10733754,1185,1186,1186,1185,101
20240306,091200,10613999,1196,1196,1196,1196,16
20240306,091100,10594863,1196,1196,1196,1196,1
20240306,091000,10593667,1196,1185,1196,1185,510
20240306,090900,9986171,1189,1189,1189,1189,29
20240306,090800,9951690,1189,1189,1189,1189,356
20240306,090700,9528406,1189,1194,1196,1189,59
20240306,090600,9457978,1194,1182,1194,1181,66
20240306,090500,9380003,1192,1193,1193,1180,1883
20240306,090400,7154351,1200,1204,1204,1200,1102
20240306,090300,5831947,1204,1204,1204,1204,1
20240306,090200,5830743,1205,1198,1205,1180,4842
20240306,090100,46734,1204,1204,1204,1204,1
20240306,090000,45530,1204,1198,1204,1198,38